KissMeData/046390/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	192700	190937463	1962	1962	1962	1962	769
3	20231124	192600	190937463	1962	1962	1962	1962	0
4	20231124	192500	190937463	1962	1962	1962	1962	0
5	20231124	192400	190937463	1962	1962	1962	1962	0
6	20231124	192300	190937463	1962	1962	1962	1962	0
7	20231124	192200	190937463	1962	1962	1962	1962	0
8	20231124	192100	190937463	1962	1962	1962	1962	0
9	20231124	192000	190937463	1962	1962	1962	1962	0
10	20231124	191900	190937463	1962	1962	1962	1962	0
11	20231124	191800	190937463	1962	1962	1962	1962	0
12	20231124	191700	190937463	1962	1962	1962	1962	0
13	20231124	191600	190937463	1962	1962	1962	1962	0
14	20231124	191500	190937463	1962	1962	1962	1962	0
15	20231124	191400	190937463	1962	1962	1962	1962	0
16	20231124	191300	190937463	1962	1962	1962	1962	0
17	20231124	191200	190937463	1962	1962	1962	1962	0
18	20231124	191100	190937463	1962	1962	1962	1962	0
19	20231124	191000	190937463	1962	1962	1962	1962	0
20	20231124	190900	190937463	1962	1962	1962	1962	0
21	20231124	190800	190937463	1962	1962	1962	1962	0
22	20231124	190700	190937463	1962	1962	1962	1962	0
23	20231124	190600	190937463	1962	1962	1962	1962	0
24	20231124	190500	190937463	1962	1962	1962	1962	0
25	20231124	190400	190937463	1962	1962	1962	1962	0
26	20231124	190300	190937463	1962	1962	1962	1962	0
27	20231124	190200	190937463	1962	1962	1962	1962	0
28	20231124	190100	190937463	1962	1962	1962	1962	0
29	20231124	190000	190937463	1962	1962	1962	1962	0
30	20231124	185900	190937463	1962	1962	1962	1962	0
31	20231124	185800	190937463	1962	1962	1962	1962	0
32	20231124	185700	190937463	1962	1962	1962	1962	769
33	20231124	185600	190937463	1962	1962	1962	1962	0
34	20231124	185500	190937463	1962	1962	1962	1962	0
35	20231124	185400	190937463	1962	1962	1962	1962	0
36	20231124	185300	190937463	1962	1962	1962	1962	0
37	20231124	185200	190937463	1962	1962	1962	1962	0
38	20231124	185100	190937463	1962	1962	1962	1962	0
39	20231124	185000	190937463	1962	1962	1962	1962	0
40	20231124	184900	190937463	1962	1962	1962	1962	0
41	20231124	184800	190937463	1962	1962	1962	1962	0
42	20231124	184700	190937463	1962	1962	1962	1962	0
43	20231124	184600	190937463	1962	1962	1962	1962	0
44	20231124	184500	190937463	1962	1962	1962	1962	0
45	20231124	184400	190937463	1962	1962	1962	1962	0
46	20231124	184300	190937463	1962	1962	1962	1962	0
47	20231124	184200	190937463	1962	1962	1962	1962	0
48	20231124	184100	190937463	1962	1962	1962	1962	0
49	20231124	184000	190937463	1962	1962	1962	1962	0
50	20231124	183900	190937463	1962	1962	1962	1962	0
51	20231124	183800	190937463	1962	1962	1962	1962	0
52	20231124	183700	190937463	1962	1962	1962	1962	0
53	20231124	183600	190937463	1962	1962	1962	1962	0
54	20231124	183500	190937463	1962	1962	1962	1962	0
55	20231124	183400	190937463	1962	1962	1962	1962	0
56	20231124	183300	190937463	1962	1962	1962	1962	0
57	20231124	183200	190937463	1962	1962	1962	1962	0
58	20231124	183100	190937463	1962	1962	1962	1962	0
59	20231124	183000	190937463	1962	1962	1962	1962	0
60	20231124	182900	190937463	1962	1962	1962	1962	0
61	20231124	182800	190937463	1962	1962	1962	1962	0
62	20231124	182700	190937463	1962	1962	1962	1962	769
63	20231124	182600	190937463	1962	1962	1962	1962	0
64	20231124	182500	190937463	1962	1962	1962	1962	0
65	20231124	182400	190937463	1962	1962	1962	1962	0
66	20231124	182300	190937463	1962	1962	1962	1962	0
67	20231124	182200	190937463	1962	1962	1962	1962	0
68	20231124	182100	190937463	1962	1962	1962	1962	0
69	20231124	182000	190937463	1962	1962	1962	1962	0
70	20231124	181900	190937463	1962	1962	1962	1962	0
71	20231124	181800	190937463	1962	1962	1962	1962	0
72	20231124	181700	190937463	1962	1962	1962	1962	0
73	20231124	181600	190937463	1962	1962	1962	1962	0
74	20231124	181500	190937463	1962	1962	1962	1962	0
75	20231124	181400	190937463	1962	1962	1962	1962	0
76	20231124	181300	190937463	1962	1962	1962	1962	0
77	20231124	181200	190937463	1962	1962	1962	1962	0
78	20231124	181100	190937463	1962	1962	1962	1962	0
79	20231124	181000	190937463	1962	1962	1962	1962	0
80	20231124	180900	190937463	1962	1962	1962	1962	0
81	20231124	180800	190937463	1962	1962	1962	1962	0
82	20231124	180700	190937463	1962	1962	1962	1962	0
83	20231124	180600	190937463	1962	1962	1962	1962	0
84	20231124	180500	190937463	1962	1962	1962	1962	0
85	20231124	180400	190937463	1962	1962	1962	1962	0
86	20231124	180300	190937463	1962	1962	1962	1962	0
87	20231124	180200	190937463	1962	1962	1962	1962	0
88	20231124	180100	190937463	1962	1962	1962	1962	0
89	20231124	180000	190937463	1962	1962	1962	1962	0
90	20231124	175900	190937463	1962	1962	1962	1962	0
91	20231124	175800	190937463	1962	1962	1962	1962	0
92	20231124	175700	190937463	1962	1962	1962	1962	769
93	20231124	175600	190937463	1962	1962	1962	1962	0
94	20231124	175500	190937463	1962	1962	1962	1962	0
95	20231124	175400	190937463	1962	1962	1962	1962	0
96	20231124	175300	190937463	1962	1962	1962	1962	0
97	20231124	175200	190937463	1962	1962	1962	1962	0
98	20231124	175100	190937463	1962	1962	1962	1962	0
99	20231124	175000	190937463	1962	1962	1962	1962	0
100	20231124	174900	190937463	1962	1962	1962	1962	0
101	20231124	174800	190937463	1962	1962	1962	1962	0
102	20231124	174700	190937463	1962	1962	1962	1962	0
103	20231124	174600	190937463	1962	1962	1962	1962	0
104	20231124	174500	190937463	1962	1962	1962	1962	0
105	20231124	174400	190937463	1962	1962	1962	1962	0
106	20231124	174300	190937463	1962	1962	1962	1962	0
107	20231124	174200	190937463	1962	1962	1962	1962	0
108	20231124	174100	190937463	1962	1962	1962	1962	0
109	20231124	174000	190937463	1962	1962	1962	1962	0
110	20231124	173900	190937463	1962	1962	1962	1962	0
111	20231124	173800	190937463	1962	1962	1962	1962	0
112	20231124	173700	190937463	1962	1962	1962	1962	0
113	20231124	173600	190937463	1962	1962	1962	1962	0
114	20231124	173500	190937463	1962	1962	1962	1962	0
115	20231124	173400	190937463	1962	1962	1962	1962	0
116	20231124	173300	190937463	1962	1962	1962	1962	0
117	20231124	173200	190937463	1962	1962	1962	1962	0
118	20231124	173100	190937463	1962	1962	1962	1962	0
119	20231124	173000	190937463	1962	1962	1962	1962	0
120	20231124	172900	190937463	1962	1962	1962	1962	0
121	20231124	172800	190937463	1962	1962	1962	1962	0
122	20231124	172700	190937463	1962	1962	1962	1962	769
123	20231124	172600	190937463	1962	1962	1962	1962	0
124	20231124	172500	190937463	1962	1962	1962	1962	0
125	20231124	172400	190937463	1962	1962	1962	1962	0
126	20231124	172300	190937463	1962	1962	1962	1962	0
127	20231124	172200	190937463	1962	1962	1962	1962	0
128	20231124	172100	190937463	1962	1962	1962	1962	0
129	20231124	172000	190937463	1962	1962	1962	1962	0
130	20231124	171900	190937463	1962	1962	1962	1962	0
131	20231124	171800	190937463	1962	1962	1962	1962	0
132	20231124	171700	190937463	1962	1962	1962	1962	0
133	20231124	171600	190937463	1962	1962	1962	1962	0
134	20231124	171500	190937463	1962	1962	1962	1962	0
135	20231124	171400	190937463	1962	1962	1962	1962	0
136	20231124	171300	190937463	1962	1962	1962	1962	0
137	20231124	171200	190937463	1962	1962	1962	1962	0
138	20231124	171100	190937463	1962	1962	1962	1962	0
139	20231124	171000	190937463	1962	1962	1962	1962	0
140	20231124	170900	190937463	1962	1962	1962	1962	0
141	20231124	170800	190937463	1962	1962	1962	1962	0
142	20231124	170700	190937463	1962	1962	1962	1962	0
143	20231124	170600	190937463	1962	1962	1962	1962	0
144	20231124	170500	190937463	1962	1962	1962	1962	0
145	20231124	170400	190937463	1962	1962	1962	1962	0
146	20231124	170300	190937463	1962	1962	1962	1962	0
147	20231124	170200	190937463	1962	1962	1962	1962	0
148	20231124	170100	190937463	1962	1962	1962	1962	0
149	20231124	170000	190937463	1962	1962	1962	1962	0
150	20231124	165900	190937463	1962	1962	1962	1962	0
151	20231124	165800	190937463	1962	1962	1962	1962	0
152	20231124	165700	190937463	1962	1962	1962	1962	769
153	20231124	165600	190937463	1962	1962	1962	1962	0
154	20231124	165500	190937463	1962	1962	1962	1962	0
155	20231124	165400	190937463	1962	1962	1962	1962	0
156	20231124	165300	190937463	1962	1962	1962	1962	0
157	20231124	165200	190937463	1962	1962	1962	1962	0
158	20231124	165100	190937463	1962	1962	1962	1962	0
159	20231124	165000	190937463	1962	1962	1962	1962	0
160	20231124	164900	190937463	1962	1962	1962	1962	0
161	20231124	164800	190937463	1962	1962	1962	1962	0
162	20231124	164700	190937463	1962	1962	1962	1962	0
163	20231124	164600	190937463	1962	1962	1962	1962	0
164	20231124	164500	190937463	1962	1962	1962	1962	0
165	20231124	164400	190937463	1962	1962	1962	1962	0
166	20231124	164300	190937463	1962	1962	1962	1962	0
167	20231124	164200	190937463	1962	1962	1962	1962	0
168	20231124	164100	190937463	1962	1962	1962	1962	0
169	20231124	164000	190937463	1962	1962	1962	1962	0
170	20231124	163900	190937463	1962	1962	1962	1962	0
171	20231124	163800	190937463	1962	1962	1962	1962	0
172	20231124	163700	190937463	1962	1962	1962	1962	0
173	20231124	163600	190937463	1962	1962	1962	1962	0
174	20231124	163500	190937463	1962	1962	1962	1962	0
175	20231124	163400	190937463	1962	1962	1962	1962	0
176	20231124	163300	190937463	1962	1962	1962	1962	0
177	20231124	163200	190937463	1962	1962	1962	1962	0
178	20231124	163100	190937463	1962	1962	1962	1962	0
179	20231124	163000	190937463	1962	1962	1962	1962	0
180	20231124	162900	190937463	1962	1962	1962	1962	0
181	20231124	162800	190937463	1962	1962	1962	1962	0
182	20231124	162700	190937463	1962	1962	1962	1962	769
183	20231124	162600	190937463	1962	1962	1962	1962	0
184	20231124	162500	190937463	1962	1962	1962	1962	0
185	20231124	162400	190937463	1962	1962	1962	1962	0
186	20231124	162300	190937463	1962	1962	1962	1962	0
187	20231124	162200	190937463	1962	1962	1962	1962	0
188	20231124	162100	190937463	1962	1962	1962	1962	0
189	20231124	162000	190937463	1962	1962	1962	1962	0
190	20231124	161900	190937463	1962	1962	1962	1962	0
191	20231124	161800	190937463	1962	1962	1962	1962	0
192	20231124	161700	190937463	1962	1962	1962	1962	0
193	20231124	161600	190937463	1962	1962	1962	1962	0
194	20231124	161500	190937463	1962	1962	1962	1962	0
195	20231124	161400	190937463	1962	1962	1962	1962	0
196	20231124	161300	190937463	1962	1962	1962	1962	0
197	20231124	161200	190937463	1962	1962	1962	1962	0
198	20231124	161100	190937463	1962	1962	1962	1962	0
199	20231124	161000	190937463	1962	1962	1962	1962	0
200	20231124	160900	190937463	1962	1962	1962	1962	0
201	20231124	160800	190937463	1962	1962	1962	1962	0
202	20231124	160700	190937463	1962	1962	1962	1962	0
203	20231124	160600	190937463	1962	1962	1962	1962	0
204	20231124	160500	190937463	1962	1962	1962	1962	0
205	20231124	160400	190937463	1962	1962	1962	1962	0
206	20231124	160300	190937463	1962	1962	1962	1962	0
207	20231124	160200	190937463	1962	1962	1962	1962	0
208	20231124	160100	190937463	1962	1962	1962	1962	0
209	20231124	160000	190937463	1962	1962	1962	1962	0
210	20231124	155900	190937463	1962	1962	1962	1962	0
211	20231124	155800	190937463	1962	1962	1962	1962	0
212	20231124	155700	190937463	1962	1962	1962	1962	769
213	20231124	155600	190937463	1962	1962	1962	1962	0
214	20231124	155500	190937463	1962	1962	1962	1962	0
215	20231124	155400	190937463	1962	1962	1962	1962	0
216	20231124	155300	190937463	1962	1962	1962	1962	0
217	20231124	155200	190937463	1962	1962	1962	1962	0
218	20231124	155100	190937463	1962	1962	1962	1962	0
219	20231124	155000	190937463	1962	1962	1962	1962	0
220	20231124	154900	190937463	1962	1962	1962	1962	0
221	20231124	154800	190937463	1962	1962	1962	1962	0
222	20231124	154700	190937463	1962	1962	1962	1962	0
223	20231124	154600	190937463	1962	1962	1962	1962	0
224	20231124	154500	190937463	1962	1962	1962	1962	0
225	20231124	154400	190937463	1962	1962	1962	1962	0
226	20231124	154300	190937463	1962	1962	1962	1962	0
227	20231124	154200	190937463	1962	1962	1962	1962	0
228	20231124	154100	190937463	1962	1962	1962	1962	0
229	20231124	154000	190937463	1962	1962	1962	1962	0
230	20231124	153900	190937463	1962	1962	1962	1962	0
231	20231124	153800	190937463	1962	1962	1962	1962	0
232	20231124	153700	190937463	1962	1962	1962	1962	0
233	20231124	153600	190937463	1962	1962	1962	1962	0
234	20231124	153500	190937463	1962	1962	1962	1962	0
235	20231124	153400	190937463	1962	1962	1962	1962	0
236	20231124	153300	190937463	1962	1962	1962	1962	0
237	20231124	153200	190937463	1962	1962	1962	1962	0
238	20231124	153100	190937463	1962	1962	1962	1962	0
239	20231124	153000	190937463	1962	1962	1962	1962	769
240	20231124	152900	189428685	1963	1963	1963	1963	0
241	20231124	152800	189428685	1963	1963	1963	1963	0
242	20231124	152700	189428685	1963	1963	1963	1963	0
243	20231124	152600	189428685	1963	1963	1963	1963	0
244	20231124	152500	189428685	1963	1963	1963	1963	0
245	20231124	152400	189428685	1963	1963	1963	1963	0
246	20231124	152300	189428685	1963	1963	1963	1963	0
247	20231124	152200	189428685	1963	1963	1963	1963	0
248	20231124	152100	189428685	1963	1963	1963	1963	0
249	20231124	152000	189428685	1963	1963	1963	1963	0
250	20231124	151900	189428685	1963	1963	1963	1963	80
251	20231124	151800	189271645	1963	1963	1963	1963	103
252	20231124	151700	189069456	1964	1960	1964	1960	2500
253	20231124	151600	184167142	1959	1959	1959	1959	0
254	20231124	151500	184167142	1959	1959	1959	1959	0
255	20231124	151400	184167142	1959	1959	1959	1959	0
256	20231124	151300	184167142	1959	1959	1959	1959	5
257	20231124	151200	184157347	1959	1959	1959	1959	25
258	20231124	151100	184108372	1959	1959	1959	1959	36
259	20231124	151000	184037848	1958	1958	1958	1958	0
260	20231124	150900	184037848	1958	1959	1959	1958	1150
261	20231124	150800	181786122	1959	1960	1960	1959	322
262	20231124	150700	181155224	1959	1959	1959	1959	0
263	20231124	150600	181155224	1959	1959	1959	1959	0
264	20231124	150500	181155224	1959	1961	1961	1959	5
265	20231124	150400	181145421	1961	1961	1961	1961	188
266	20231124	150300	180776753	1961	1960	1961	1960	70
267	20231124	150200	180639521	1959	1959	1959	1959	1
268	20231124	150100	180637562	1959	1959	1959	1959	0
269	20231124	150000	180637562	1959	1960	1960	1959	134
270	20231124	145900	180375054	1960	1960	1960	1960	10
271	20231124	145800	180355454	1961	1961	1961	1961	10
272	20231124	145700	180335844	1959	1959	1959	1959	0
273	20231124	145600	180335844	1959	1959	1959	1959	551
274	20231124	145500	179256435	1959	1959	1959	1958	585
275	20231124	145400	178110456	1961	1961	1961	1961	0
276	20231124	145300	178110456	1961	1961	1961	1961	0
277	20231124	145200	178110456	1961	1961	1961	1961	0
278	20231124	145100	178110456	1961	1961	1961	1961	4
279	20231124	145000	178102612	1961	1961	1961	1961	0
280	20231124	144900	178102612	1961	1961	1961	1961	0
281	20231124	144800	178102612	1961	1961	1961	1961	0
282	20231124	144700	178102612	1961	1961	1961	1961	0
283	20231124	144600	178102612	1961	1961	1961	1961	1
284	20231124	144500	178100651	1957	1957	1957	1957	0
285	20231124	144400	178100651	1957	1958	1958	1957	356
286	20231124	144300	177403948	1957	1957	1957	1957	0
287	20231124	144200	177403948	1957	1957	1957	1957	1346
288	20231124	144100	174769826	1958	1961	1961	1958	541
289	20231124	144000	173710395	1958	1958	1958	1958	0
290	20231124	143900	173710395	1958	1958	1958	1958	0
291	20231124	143800	173710395	1958	1958	1958	1958	1
292	20231124	143700	173708437	1957	1960	1960	1957	3120
293	20231124	143600	167601534	1960	1960	1960	1960	0
294	20231124	143500	167601534	1960	1960	1960	1960	0
295	20231124	143400	167601534	1960	1960	1960	1960	24
296	20231124	143300	167554494	1961	1961	1961	1961	0
297	20231124	143200	167554494	1961	1961	1961	1961	0
298	20231124	143100	167554494	1961	1961	1961	1961	0
299	20231124	143000	167554494	1961	1959	1961	1959	1094
300	20231124	142900	165411340	1958	1958	1958	1958	334
301	20231124	142800	164757368	1958	1958	1958	1958	0
302	20231124	142700	164757368	1958	1958	1958	1958	0
303	20231124	142600	164757368	1958	1958	1958	1958	0
304	20231124	142500	164757368	1958	1959	1959	1958	5010
305	20231124	142400	154947778	1959	1959	1959	1959	10
306	20231124	142300	154928188	1959	1959	1959	1959	0
307	20231124	142200	154928188	1959	1959	1959	1959	0
308	20231124	142100	154928188	1959	1959	1959	1959	1
309	20231124	142000	154926229	1959	1959	1959	1959	1
310	20231124	141900	154924270	1958	1958	1958	1958	2
311	20231124	141800	154920354	1959	1958	1959	1958	61
312	20231124	141700	154800915	1959	1959	1959	1959	0
313	20231124	141600	154800915	1959	1959	1959	1959	200
314	20231124	141500	154409115	1959	1959	1959	1959	0
315	20231124	141400	154409115	1959	1959	1959	1959	100
316	20231124	141300	154213215	1957	1957	1957	1957	700
317	20231124	141200	152843315	1959	1959	1959	1959	1
318	20231124	141100	152841356	1958	1958	1958	1958	1973
319	20231124	141000	148978222	1958	1959	1959	1958	3
320	20231124	140900	148972346	1959	1959	1959	1959	0
321	20231124	140800	148972346	1959	1959	1959	1959	0
322	20231124	140700	148972346	1959	1959	1959	1959	319
323	20231124	140600	148347425	1959	1959	1959	1959	6
324	20231124	140500	148335671	1959	1959	1959	1959	5
325	20231124	140400	148325876	1959	1958	1959	1958	627
326	20231124	140300	147098200	1958	1957	1958	1957	2939
327	20231124	140200	141346044	1958	1958	1958	1958	1080
328	20231124	140100	139231404	1959	1959	1959	1959	0
329	20231124	140000	139231404	1959	1959	1959	1959	1565
330	20231124	135900	136165569	1960	1960	1960	1960	864
331	20231124	135800	134472129	1961	1961	1961	1961	0
332	20231124	135700	134472129	1961	1961	1961	1961	0
333	20231124	135600	134472129	1961	1961	1961	1961	0
334	20231124	135500	134472129	1961	1961	1961	1961	252
335	20231124	135400	133977957	1961	1961	1961	1961	0
336	20231124	135300	133977957	1961	1961	1961	1961	200
337	20231124	135200	133585757	1962	1962	1962	1962	0
338	20231124	135100	133585757	1962	1963	1963	1962	1049
339	20231124	135000	131526953	1964	1964	1964	1964	1
340	20231124	134900	131524989	1964	1964	1964	1964	0
341	20231124	134800	131524989	1964	1964	1964	1964	0
342	20231124	134700	131524989	1964	1964	1964	1964	3
343	20231124	134600	131519097	1963	1963	1963	1963	0
344	20231124	134500	131519097	1963	1963	1963	1963	0
345	20231124	134400	131519097	1963	1963	1963	1963	0
346	20231124	134300	131519097	1963	1963	1963	1963	0
347	20231124	134200	131519097	1963	1963	1963	1963	0
348	20231124	134100	131519097	1963	1964	1964	1963	2
349	20231124	134000	131515170	1964	1964	1964	1964	1
350	20231124	133900	131513206	1964	1964	1964	1964	0
351	20231124	133800	131513206	1964	1964	1964	1964	0
352	20231124	133700	131513206	1964	1964	1964	1964	0
353	20231124	133600	131513206	1964	1964	1964	1964	0
354	20231124	133500	131513206	1964	1964	1964	1964	0
355	20231124	133400	131513206	1964	1964	1964	1964	0
356	20231124	133300	131513206	1964	1964	1964	1964	0
357	20231124	133200	131513206	1964	1964	1964	1964	0
358	20231124	133100	131513206	1964	1964	1964	1964	10
359	20231124	133000	131493566	1965	1965	1965	1965	0
360	20231124	132900	131493566	1965	1965	1965	1965	0
361	20231124	132800	131493566	1965	1965	1965	1965	0
362	20231124	132700	131493566	1965	1965	1965	1965	0
363	20231124	132600	131493566	1965	1966	1966	1965	174
364	20231124	132500	131151497	1970	1970	1970	1970	0
365	20231124	132400	131151497	1970	1970	1970	1970	0
366	20231124	132300	131151497	1970	1970	1970	1970	0
367	20231124	132200	131151497	1970	1970	1970	1970	0
368	20231124	132100	131151497	1970	1970	1970	1970	0
369	20231124	132000	131151497	1970	1970	1970	1970	0
370	20231124	131900	131151497	1970	1970	1970	1970	0
371	20231124	131800	131151497	1970	1970	1970	1970	0
372	20231124	131700	131151497	1970	1970	1970	1970	0
373	20231124	131600	131151497	1970	1970	1970	1970	0
374	20231124	131500	131151497	1970	1970	1970	1970	0
375	20231124	131400	131151497	1970	1970	1970	1970	0
376	20231124	131300	131151497	1970	1970	1970	1970	0
377	20231124	131200	131151497	1970	1970	1970	1970	0
378	20231124	131100	131151497	1970	1970	1970	1970	0
379	20231124	131000	131151497	1970	1968	1970	1968	739
380	20231124	130900	129696769	1968	1968	1968	1968	10
381	20231124	130800	129677089	1968	1968	1968	1968	1000
382	20231124	130700	127709089	1968	1968	1968	1968	0
383	20231124	130600	127709089	1968	1968	1968	1968	0
384	20231124	130500	127709089	1968	1968	1968	1968	0
385	20231124	130400	127709089	1968	1968	1968	1968	0
386	20231124	130300	127709089	1968	1968	1968	1968	0
387	20231124	130200	127709089	1968	1968	1968	1968	0
388	20231124	130100	127709089	1968	1968	1968	1968	1
389	20231124	130000	127707121	1963	1963	1963	1963	0
390	20231124	125900	127707121	1963	1963	1963	1963	0
391	20231124	125800	127707121	1963	1963	1963	1963	0
392	20231124	125700	127707121	1963	1965	1965	1963	508
393	20231124	125600	126709903	1968	1968	1968	1968	38
394	20231124	125500	126635119	1969	1969	1969	1969	45
395	20231124	125400	126546514	1970	1970	1970	1970	1
396	20231124	125300	126544544	1969	1970	1970	1969	67
397	20231124	125200	126412559	1968	1967	1968	1967	26
398	20231124	125100	126361407	1970	1970	1970	1970	0
399	20231124	125000	126361407	1970	1970	1970	1970	0
400	20231124	124900	126361407	1970	1970	1970	1970	0
401	20231124	124800	126361407	1970	1970	1970	1970	0
402	20231124	124700	126361407	1970	1970	1970	1970	0
403	20231124	124600	126361407	1970	1970	1970	1970	0
404	20231124	124500	126361407	1970	1970	1970	1970	0
405	20231124	124400	126361407	1970	1970	1970	1970	0
406	20231124	124300	126361407	1970	1970	1970	1970	0
407	20231124	124200	126361407	1970	1970	1970	1970	0
408	20231124	124100	126361407	1970	1970	1970	1970	0
409	20231124	124000	126361407	1970	1970	1970	1970	50
410	20231124	123900	126262907	1970	1970	1970	1970	212
411	20231124	123800	125845267	1971	1971	1971	1971	0
412	20231124	123700	125845267	1971	1971	1971	1971	0
413	20231124	123600	125845267	1971	1971	1971	1971	0
414	20231124	123500	125845267	1971	1971	1971	1971	0
415	20231124	123400	125845267	1971	1971	1971	1971	0
416	20231124	123300	125845267	1971	1971	1971	1971	0
417	20231124	123200	125845267	1971	1971	1971	1971	0
418	20231124	123100	125845267	1971	1970	1971	1970	202
419	20231124	123000	125447126	1971	1971	1971	1971	0
420	20231124	122900	125447126	1971	1971	1971	1971	0
421	20231124	122800	125447126	1971	1971	1971	1971	0
422	20231124	122700	125447126	1971	1971	1971	1971	0
423	20231124	122600	125447126	1971	1971	1971	1971	0
424	20231124	122500	125447126	1971	1971	1971	1971	0
425	20231124	122400	125447126	1971	1971	1971	1971	0
426	20231124	122300	125447126	1971	1971	1971	1971	0
427	20231124	122200	125447126	1971	1971	1971	1971	1
428	20231124	122100	125445155	1961	1970	1970	1961	5
429	20231124	122000	125435341	1961	1970	1971	1961	1122
430	20231124	121900	123235080	1961	1968	1968	1961	200
431	20231124	121800	122841606	1970	1970	1970	1970	0
432	20231124	121700	122841606	1970	1970	1970	1970	0
433	20231124	121600	122841606	1970	1970	1970	1970	0
434	20231124	121500	122841606	1970	1970	1970	1970	0
435	20231124	121400	122841606	1970	1970	1970	1970	128
436	20231124	121300	122589446	1971	1971	1971	1971	0
437	20231124	121200	122589446	1971	1971	1971	1971	0
438	20231124	121100	122589446	1971	1971	1971	1971	1
439	20231124	121000	122587475	1970	1970	1970	1970	4
440	20231124	120900	122579595	1970	1970	1970	1970	114
441	20231124	120800	122355015	1970	1970	1970	1970	0
442	20231124	120700	122355015	1970	1970	1970	1970	0
443	20231124	120600	122355015	1970	1970	1970	1970	3
444	20231124	120500	122349105	1970	1970	1970	1970	0
445	20231124	120400	122349105	1970	1969	1970	1969	137
446	20231124	120300	122079319	1968	1968	1968	1968	5
447	20231124	120200	122069479	1968	1968	1968	1968	101
448	20231124	120100	121870711	1968	1968	1968	1968	10
449	20231124	120000	121851031	1958	1959	1959	1958	5000
450	20231124	115900	112060843	1958	1958	1958	1958	0
451	20231124	115800	112060843	1958	1960	1960	1958	1075
452	20231124	115700	109955676	1960	1962	1962	1960	2000
453	20231124	115600	106034917	1961	1966	1966	1961	1051
454	20231124	115500	103973700	1967	1967	1967	1967	9
455	20231124	115400	103955997	1967	1966	1967	1966	994
456	20231124	115300	102001792	1963	1963	1963	1963	0
457	20231124	115200	102001792	1963	1963	1963	1963	0
458	20231124	115100	102001792	1963	1963	1963	1963	536
459	20231124	115000	100949624	1963	1963	1963	1963	0
460	20231124	114900	100949624	1963	1963	1963	1963	42
461	20231124	114800	100867178	1963	1963	1963	1963	1
462	20231124	114700	100865215	1963	1963	1963	1963	80
463	20231124	114600	100708175	1963	1963	1963	1963	200
464	20231124	114500	100315575	1966	1966	1966	1966	0
465	20231124	114400	100315575	1966	1966	1966	1966	10
466	20231124	114300	100295915	1966	1966	1966	1966	0
467	20231124	114200	100295915	1966	1966	1966	1966	0
468	20231124	114100	100295915	1966	1966	1966	1966	0
469	20231124	114000	100295915	1966	1966	1966	1966	0
470	20231124	113900	100295915	1966	1966	1966	1966	1
471	20231124	113800	100293949	1960	1966	1966	1960	403
472	20231124	113700	99504052	1960	1963	1963	1960	20
473	20231124	113600	99464846	1965	1965	1965	1965	2
474	20231124	113500	99460916	1966	1966	1966	1966	0
475	20231124	113400	99460916	1966	1966	1966	1966	0
476	20231124	113300	99460916	1966	1966	1966	1966	0
477	20231124	113200	99460916	1966	1966	1966	1966	1
478	20231124	113100	99458950	1966	1962	1966	1962	2
479	20231124	113000	99455022	1962	1961	1962	1958	2812
480	20231124	112900	93944556	1961	1961	1961	1961	0
481	20231124	112800	93944556	1961	1961	1961	1961	0
482	20231124	112700	93944556	1961	1961	1961	1961	47
483	20231124	112600	93852389	1960	1960	1960	1960	0
484	20231124	112500	93852389	1960	1960	1960	1960	20
485	20231124	112400	93813189	1960	1960	1960	1960	0
486	20231124	112300	93813189	1960	1960	1960	1960	762
487	20231124	112200	92319669	1960	1960	1960	1960	43
488	20231124	112100	92235389	1961	1961	1961	1961	24
489	20231124	112000	92188325	1961	1961	1961	1961	600
490	20231124	111900	91011725	1961	1961	1961	1961	1066
491	20231124	111800	88921299	1962	1962	1962	1962	946
492	20231124	111700	87065247	1962	1962	1962	1962	0
493	20231124	111600	87065247	1962	1962	1962	1962	0
494	20231124	111500	87065247	1962	1962	1962	1962	118
495	20231124	111400	86833731	1963	1964	1964	1963	872
496	20231124	111300	85121688	1965	1965	1965	1965	50
497	20231124	111200	85023438	1965	1966	1966	1965	116
498	20231124	111100	84795488	1972	1972	1972	1972	0
499	20231124	111000	84795488	1972	1972	1972	1972	0
500	20231124	110900	84795488	1972	1972	1972	1972	0
501	20231124	110800	84795488	1972	1972	1972	1972	0
502	20231124	110700	84795488	1972	1972	1972	1972	0
503	20231124	110600	84795488	1972	1972	1972	1972	0
504	20231124	110500	84795488	1972	1972	1972	1972	0
505	20231124	110400	84795488	1972	1972	1972	1972	0
506	20231124	110300	84795488	1972	1972	1972	1972	0
507	20231124	110200	84795488	1972	1972	1972	1972	10
508	20231124	110100	84775768	1972	1972	1972	1972	2
509	20231124	110000	84771824	1972	1972	1972	1972	0
510	20231124	105900	84771824	1972	1972	1972	1972	55
511	20231124	105800	84663364	1973	1973	1973	1973	0
512	20231124	105700	84663364	1973	1973	1973	1973	0
513	20231124	105600	84663364	1973	1973	1973	1973	0
514	20231124	105500	84663364	1973	1973	1973	1973	0
515	20231124	105400	84663364	1973	1973	1973	1973	78
516	20231124	105300	84509470	1974	1974	1974	1974	0
517	20231124	105200	84509470	1974	1973	1974	1973	3
518	20231124	105100	84503549	1965	1965	1965	1965	0
519	20231124	105000	84503549	1965	1965	1965	1965	200
520	20231124	104900	84110549	1965	1965	1965	1965	2
521	20231124	104800	84106619	1975	1975	1975	1975	0
522	20231124	104700	84106619	1975	1975	1975	1975	0
523	20231124	104600	84106619	1975	1975	1975	1975	1137
524	20231124	104500	81861044	1964	1964	1964	1964	0
525	20231124	104400	81861044	1964	1964	1964	1964	0
526	20231124	104300	81861044	1964	1971	1971	1963	2548
527	20231124	104200	76854179	1971	1971	1971	1971	8
528	20231124	104100	76838411	1971	1971	1971	1971	0
529	20231124	104000	76838411	1971	1971	1971	1971	2
530	20231124	103900	76834469	1970	1970	1970	1970	59
531	20231124	103800	76718239	1970	1976	1976	1970	200
532	20231124	103700	76324057	1976	1976	1976	1976	0
533	20231124	103600	76324057	1976	1976	1976	1976	1
534	20231124	103500	76322081	1977	1977	1977	1977	0
535	20231124	103400	76322081	1977	1977	1977	1977	0
536	20231124	103300	76322081	1977	1977	1977	1977	0
537	20231124	103200	76322081	1977	1977	1977	1977	1
538	20231124	103100	76320104	1977	1977	1977	1977	0
539	20231124	103000	76320104	1977	1977	1977	1977	2
540	20231124	102900	76316150	1970	1975	1975	1970	1250
541	20231124	102800	73853596	1977	1977	1977	1977	0
542	20231124	102700	73853596	1977	1977	1977	1977	0
543	20231124	102600	73853596	1977	1977	1977	1977	0
544	20231124	102500	73853596	1977	1978	1978	1977	44
545	20231124	102400	73766600	1977	1977	1977	1977	59
546	20231124	102300	73649957	1977	1977	1977	1977	0
547	20231124	102200	73649957	1977	1977	1977	1977	0
548	20231124	102100	73649957	1977	1977	1977	1977	0
549	20231124	102000	73649957	1977	1977	1977	1977	0
550	20231124	101900	73649957	1977	1977	1977	1977	158
551	20231124	101800	73337591	1975	1975	1975	1975	10
552	20231124	101700	73317841	1970	1970	1970	1970	0
553	20231124	101600	73317841	1970	1970	1970	1970	0
554	20231124	101500	73317841	1970	1970	1970	1970	30
555	20231124	101400	73258741	1970	1970	1970	1970	0
556	20231124	101300	73258741	1970	1970	1970	1970	520
557	20231124	101200	72234341	1970	1970	1970	1970	2566
558	20231124	101100	67179321	1970	1970	1970	1970	0
559	20231124	101000	67179321	1970	1970	1970	1970	24
560	20231124	100900	67132041	1975	1975	1975	1975	5
561	20231124	100800	67122166	1965	1967	1967	1965	1020
562	20231124	100700	65116733	1975	1975	1975	1975	24
563	20231124	100600	65069333	1975	1975	1975	1975	0
564	20231124	100500	65069333	1975	1975	1975	1975	11
565	20231124	100400	65047608	1973	1971	1973	1971	1922
566	20231124	100300	61256559	1971	1971	1971	1971	0
567	20231124	100200	61256559	1971	1971	1971	1971	65
568	20231124	100100	61128444	1971	1971	1971	1971	89
569	20231124	100000	60953025	1965	1965	1965	1965	0
570	20231124	095900	60953025	1965	1965	1965	1965	0
571	20231124	095800	60953025	1965	1965	1965	1965	300
572	20231124	095700	60363525	1965	1965	1965	1965	1700
573	20231124	095600	57023025	1972	1966	1972	1965	205
574	20231124	095500	56620138	1966	1966	1966	1966	579
575	20231124	095400	55481824	1973	1973	1973	1973	1
576	20231124	095300	55479851	1968	1968	1968	1968	0
577	20231124	095200	55479851	1968	1968	1968	1968	0
578	20231124	095100	55479851	1968	1968	1968	1968	2308
579	20231124	095000	50937707	1968	1968	1968	1968	0
580	20231124	094900	50937707	1968	1968	1968	1968	0
581	20231124	094800	50937707	1968	1968	1968	1968	0
582	20231124	094700	50937707	1968	1968	1968	1968	260
583	20231124	094600	50426027	1968	1968	1968	1968	2
584	20231124	094500	50422091	1968	1968	1968	1968	404
585	20231124	094400	49627019	1968	1968	1968	1968	0
586	20231124	094300	49627019	1968	1970	1970	1968	81
587	20231124	094200	49467549	1977	1977	1977	1977	0
588	20231124	094100	49467549	1977	1977	1977	1977	0
589	20231124	094000	49467549	1977	1977	1977	1977	5
590	20231124	093900	49457664	1977	1972	1977	1972	112
591	20231124	093800	49236791	1972	1972	1972	1972	20
592	20231124	093700	49197351	1972	1972	1972	1972	0
593	20231124	093600	49197351	1972	1972	1972	1972	0
594	20231124	093500	49197351	1972	1972	1972	1972	1
595	20231124	093400	49195379	1972	1971	1972	1971	81
596	20231124	093300	49035720	1961	1961	1961	1961	0
597	20231124	093200	49035720	1961	1961	1961	1961	201
598	20231124	093100	48641559	1971	1971	1971	1971	21
599	20231124	093000	48600168	1971	1971	1971	1971	0
600	20231124	092900	48600168	1971	1971	1971	1971	0
601	20231124	092800	48600168	1971	1971	1971	1971	0
602	20231124	092700	48600168	1971	1971	1971	1971	0
603	20231124	092600	48600168	1971	1971	1971	1971	0
604	20231124	092500	48600168	1971	1971	1971	1971	0
605	20231124	092400	48600168	1971	1971	1971	1971	0
606	20231124	092300	48600168	1971	1971	1971	1971	0
607	20231124	092200	48600168	1971	1971	1971	1971	0
608	20231124	092100	48600168	1971	1962	1971	1955	3613
609	20231124	092000	41525956	1962	1960	1962	1955	5733
610	20231124	091900	30288125	1960	1965	1965	1960	5901
611	20231124	091800	18715359	1971	1971	1971	1971	0
612	20231124	091700	18715359	1971	1971	1971	1971	1
613	20231124	091600	18713388	1971	1971	1971	1971	30
614	20231124	091500	18654258	1971	1964	1971	1963	61
615	20231124	091400	18534457	1962	1963	1963	1961	1283
616	20231124	091300	16017659	1963	1964	1964	1963	223
617	20231124	091200	15579692	1964	1961	1964	1961	525
618	20231124	091100	14548975	1963	1961	1963	1960	1813
619	20231124	091000	10994148	1961	1971	1971	1961	2312
620	20231124	090900	6452283	1973	1973	1973	1973	583
621	20231124	090800	5302024	1963	1965	1965	1963	851
622	20231124	090700	3630183	1964	1965	1965	1964	421
623	20231124	090600	2803338	1964	1968	1968	1964	174
624	20231124	090500	2460958	1964	1973	1973	1964	695
625	20231124	090400	1092024	1973	1978	1978	1973	258
626	20231124	090300	582818	1985	1985	1985	1985	100
627	20231124	090200	384318	1981	1981	1981	1981	20
628	20231124	090100	344698	1981	1981	1981	1981	100
629	20231124	090000	146598	1981	1981	1981	1981	73